Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Myriad Genetics Inc (NQ: MYGN )

27.64 -0.65 (-2.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2005 8.742 8.973 8.719 8.964 719,191 +0.21(+2.38%)
Aug 30, 2005 8.502 8.882 8.461 8.755 1,385,936 +0.27(+3.21%)
Aug 29, 2005 8.198 8.497 8.189 8.483 705,773 +0.29(+3.48%)
Aug 26, 2005 8.379 8.384 8.103 8.198 703,986 -0.18(-2.16%)
Aug 25, 2005 8.361 8.429 8.275 8.379 834,730 +0.10(+1.15%)
Aug 24, 2005 8.837 8.837 8.270 8.284 3,496,429 +0.05(+0.66%)
Aug 23, 2005 7.708 8.297 7.708 8.229 1,472,175 +0.61(+8.04%)
Aug 22, 2005 7.717 7.817 7.540 7.617 525,889 -0.09(-1.18%)
Aug 19, 2005 7.481 7.799 7.481 7.708 429,425 +0.22(+2.91%)
Aug 18, 2005 7.495 7.622 7.481 7.490 304,125 -0.04(-0.48%)
Aug 17, 2005 7.554 7.645 7.499 7.527 241,414 -0.00(-0.06%)
Aug 16, 2005 7.613 7.699 7.518 7.531 314,045 -0.13(-1.72%)
Aug 15, 2005 7.608 7.735 7.527 7.663 286,408 +0.08(+1.08%)
Aug 12, 2005 7.658 7.658 7.486 7.581 279,157 -0.12(-1.53%)
Aug 11, 2005 7.608 7.722 7.558 7.699 334,168 +0.11(+1.49%)
Aug 10, 2005 7.667 7.722 7.504 7.586 428,342 -0.05(-0.71%)
Aug 09, 2005 7.581 7.753 7.577 7.640 478,438 +0.06(+0.78%)
Aug 08, 2005 8.003 8.016 7.540 7.581 724,594 -0.35(-4.46%)
Aug 05, 2005 7.980 8.016 7.849 7.935 614,408 -0.01(-0.17%)
Aug 04, 2005 8.116 8.116 7.858 7.948 611,093 -0.17(-2.12%)
Aug 03, 2005 8.048 8.171 8.003 8.121 901,029 +0.06(+0.79%)
Aug 02, 2005 8.003 8.080 7.871 8.057 578,346 +0.11(+1.43%)
Aug 01, 2005 8.003 8.093 7.799 7.944 380,944 -0.04(-0.45%)
Jul 29, 2005 8.021 8.025 7.908 7.980 296,258 +0.00(+0.00%)
Jul 28, 2005 7.908 7.980 7.876 7.980 391,689 +0.06(+0.80%)
Jul 27, 2005 7.930 8.021 7.817 7.917 433,737 -0.04(-0.51%)
Jul 26, 2005 7.799 8.039 7.794 7.957 597,768 +0.14(+1.80%)
Jul 25, 2005 8.216 8.216 7.794 7.817 604,071 -0.36(-4.38%)
Jul 22, 2005 8.239 8.239 7.908 8.175 484,611 -0.05(-0.55%)
Jul 21, 2005 8.293 8.388 8.048 8.220 523,690 -0.01(-0.17%)
Jul 20, 2005 7.871 8.288 7.862 8.234 996,729 +0.33(+4.19%)
Jul 19, 2005 7.867 7.953 7.754 7.903 404,565 -0.00(-0.06%)
Jul 18, 2005 7.871 8.048 7.772 7.908 427,248 +0.03(+0.40%)
Jul 15, 2005 7.876 7.930 7.667 7.876 356,011 -0.03(-0.34%)
Jul 14, 2005 7.962 7.962 7.731 7.903 387,697 -0.01(-0.11%)
Jul 13, 2005 7.876 7.994 7.862 7.912 401,846 +0.04(+0.46%)
Jul 12, 2005 7.994 8.007 7.758 7.876 550,290 -0.13(-1.64%)
Jul 11, 2005 7.989 8.071 7.867 8.007 772,676 +0.03(+0.34%)
Jul 08, 2005 7.699 7.989 7.699 7.980 756,825 +0.33(+4.33%)
Jul 07, 2005 7.373 7.654 7.187 7.649 1,054,641 +0.22(+2.93%)
Jul 06, 2005 7.345 7.477 7.345 7.431 518,575 +0.10(+1.30%)
Jul 05, 2005 7.132 7.341 7.132 7.336 410,220 +0.17(+2.41%)
Jul 01, 2005 7.078 7.187 7.023 7.164 305,459 +0.07(+0.96%)
Jun 30, 2005 7.345 7.345 7.096 7.096 566,130 -0.22(-3.04%)
Jun 29, 2005 7.382 7.481 7.241 7.318 363,547 +0.00(+0.06%)
Jun 28, 2005 7.046 7.314 7.037 7.314 370,131 +0.25(+3.60%)
Jun 27, 2005 7.110 7.178 6.992 7.060 545,158 -0.09(-1.27%)
Jun 24, 2005 7.187 7.259 6.992 7.150 808,566 -0.08(-1.07%)
Jun 23, 2005 7.368 7.454 7.209 7.227 787,605 -0.19(-2.63%)
Jun 22, 2005 7.495 7.536 7.028 7.422 1,021,020 +0.01(+0.18%)
Jun 21, 2005 7.363 7.572 7.277 7.409 1,979,172 +0.23(+3.16%)
Jun 20, 2005 6.974 7.413 6.964 7.182 1,527,680 +0.15(+2.19%)
Jun 17, 2005 6.978 7.191 6.924 7.028 1,882,287 +0.07(+1.04%)
Jun 16, 2005 6.906 6.969 6.828 6.955 1,104,348 +0.06(+0.92%)
Jun 15, 2005 7.046 7.046 6.856 6.892 457,845 -0.13(-1.81%)
Jun 14, 2005 7.164 7.196 7.019 7.019 393,752 -0.17(-2.33%)
Jun 13, 2005 7.055 7.250 7.055 7.187 399,210 +0.10(+1.34%)
Jun 10, 2005 7.032 7.132 7.032 7.091 262,139 +0.10(+1.36%)
Jun 09, 2005 6.883 7.073 6.856 6.996 534,387 +0.10(+1.51%)
Jun 08, 2005 6.924 6.974 6.860 6.892 592,468 -0.05(-0.72%)
Jun 07, 2005 7.096 7.241 6.919 6.942 523,099 -0.14(-1.95%)
Jun 06, 2005 7.155 7.191 6.982 7.080 631,741 -0.07(-0.92%)
Jun 03, 2005 7.395 7.445 7.123 7.146 440,431 -0.26(-3.49%)
Jun 02, 2005 7.354 7.486 7.286 7.404 411,978 +0.03(+0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.